Identifier on Kucoin: DRIFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.5268 USDT |
494,657.2700 |
0.5527 USDT |
0.5054 USDT |
0.5609 USDT |
0.5295 USDT |
| 2024-10-02 |
0.5999 USDT |
521,146.4700 |
0.6067 USDT |
0.5786 USDT |
0.6348 USDT |
0.5833 USDT |
| 2024-10-01 |
0.6377 USDT |
552,683.6100 |
0.6527 USDT |
0.5963 USDT |
0.6749 USDT |
0.6070 USDT |
| 2024-09-30 |
0.6814 USDT |
330,957.4300 |
0.6766 USDT |
0.6511 USDT |
0.7068 USDT |
0.6553 USDT |
| 2024-09-29 |
0.6756 USDT |
345,236.2800 |
0.6825 USDT |
0.6569 USDT |
0.6924 USDT |
0.6731 USDT |
| 2024-09-28 |
0.6871 USDT |
348,669.8800 |
0.6877 USDT |
0.6725 USDT |
0.7080 USDT |
0.6800 USDT |
| 2024-09-27 |
0.7071 USDT |
1,031,236.8100 |
0.6853 USDT |
0.6572 USDT |
0.7442 USDT |
0.6893 USDT |
| 2024-09-26 |
0.6739 USDT |
832,059.8300 |
0.6492 USDT |
0.6377 USDT |
0.7134 USDT |
0.6933 USDT |
| 2024-09-25 |
0.6702 USDT |
442,320.2000 |
0.7133 USDT |
0.6500 USDT |
0.7143 USDT |
0.6588 USDT |
| 2024-09-24 |
0.6880 USDT |
552,812.2000 |
0.6872 USDT |
0.6671 USDT |
0.7035 USDT |
0.6878 USDT |
| 2024-09-23 |
0.7221 USDT |
1,600,025.5600 |
0.6774 USDT |
0.6683 USDT |
0.7540 USDT |
0.6973 USDT |
| 2024-09-22 |
0.6807 USDT |
393,310.6400 |
0.6941 USDT |
0.6574 USDT |
0.7118 USDT |
0.6787 USDT |
| 2024-09-21 |
0.6843 USDT |
601,883.0400 |
0.6963 USDT |
0.6642 USDT |
0.7036 USDT |
0.6858 USDT |
| 2024-09-20 |
0.7211 USDT |
1,280,346.4200 |
0.7137 USDT |
0.6852 USDT |
0.7509 USDT |
0.7053 USDT |
| 2024-09-19 |
0.7164 USDT |
1,831,799.1200 |
0.7048 USDT |
0.6762 USDT |
0.7669 USDT |
0.7352 USDT |
| 2024-09-18 |
0.7157 USDT |
1,035,237.0100 |
0.7168 USDT |
0.6814 USDT |
0.7508 USDT |
0.6962 USDT |
| 2024-09-17 |
0.7281 USDT |
2,190,404.6900 |
0.7128 USDT |
0.6819 USDT |
0.7788 USDT |
0.7081 USDT |
| 2024-09-16 |
0.6624 USDT |
1,891,740.8800 |
0.6296 USDT |
0.6205 USDT |
0.7082 USDT |
0.7000 USDT |
| 2024-09-15 |
0.6760 USDT |
1,802,985.6400 |
0.7009 USDT |
0.6359 USDT |
0.7142 USDT |
0.6464 USDT |
| 2024-09-14 |
0.7149 USDT |
2,888,229.3700 |
0.7044 USDT |
0.6800 USDT |
0.7583 USDT |
0.6926 USDT |
| 2024-09-13 |
0.6769 USDT |
1,577,163.8700 |
0.6641 USDT |
0.6130 USDT |
0.7395 USDT |
0.6907 USDT |
| 2024-09-12 |
0.6146 USDT |
582,447.9200 |
0.5542 USDT |
0.5381 USDT |
0.6861 USDT |
0.6750 USDT |
| 2024-09-11 |
0.5384 USDT |
556,768.6000 |
0.5370 USDT |
0.5115 USDT |
0.5620 USDT |
0.5486 USDT |
| 2024-09-10 |
0.4891 USDT |
189,441.7200 |
0.4650 USDT |
0.4561 USDT |
0.5499 USDT |
0.5444 USDT |
| 2024-09-09 |
0.4506 USDT |
68,120.0000 |
0.4291 USDT |
0.4199 USDT |
0.4725 USDT |
0.4725 USDT |
| 2024-09-08 |
0.4294 USDT |
56,565.6400 |
0.4160 USDT |
0.4160 USDT |
0.4382 USDT |
0.4298 USDT |
| 2024-09-07 |
0.4329 USDT |
41,378.3400 |
0.4203 USDT |
0.4123 USDT |
0.4400 USDT |
0.4331 USDT |
| 2024-09-06 |
0.4292 USDT |
235,337.5100 |
0.4254 USDT |
0.4043 USDT |
0.4514 USDT |
0.4191 USDT |
| 2024-09-05 |
0.4462 USDT |
339,489.0300 |
0.5114 USDT |
0.4123 USDT |
0.5139 USDT |
0.4133 USDT |
| 2024-09-04 |
0.4936 USDT |
143,108.6300 |
0.4839 USDT |
0.4663 USDT |
0.5301 USDT |
0.5212 USDT |
| 2024-09-03 |
0.4959 USDT |
236,698.7300 |
0.4675 USDT |
0.4669 USDT |
0.5136 USDT |
0.4994 USDT |
| 2024-09-02 |
0.4570 USDT |
69,258.1500 |
0.4585 USDT |
0.4501 USDT |
0.4669 USDT |
0.4660 USDT |
| 2024-09-01 |
0.4658 USDT |
108,441.4400 |
0.4669 USDT |
0.4514 USDT |
0.4750 USDT |
0.4693 USDT |
| 2024-08-31 |
0.4786 USDT |
102,647.1000 |
0.4958 USDT |
0.4636 USDT |
0.5014 USDT |
0.4645 USDT |
| 2024-08-30 |
0.4897 USDT |
367,769.2500 |
0.4921 USDT |
0.4645 USDT |
0.5170 USDT |
0.4931 USDT |
| 2024-08-29 |
0.4830 USDT |
232,859.6100 |
0.4440 USDT |
0.4440 USDT |
0.5096 USDT |
0.4920 USDT |
| 2024-08-28 |
0.4545 USDT |
139,172.3600 |
0.4543 USDT |
0.4399 USDT |
0.4692 USDT |
0.4484 USDT |
| 2024-08-27 |
0.4755 USDT |
166,824.9900 |
0.4807 USDT |
0.4462 USDT |
0.4972 USDT |
0.4529 USDT |
| 2024-08-26 |
0.4819 USDT |
211,556.6500 |
0.4942 USDT |
0.4613 USDT |
0.5057 USDT |
0.4812 USDT |
| 2024-08-25 |
0.4675 USDT |
56,366.8000 |
0.4809 USDT |
0.4519 USDT |
0.4809 USDT |
0.4792 USDT |
| 2024-08-24 |
0.4932 USDT |
125,311.3200 |
0.4801 USDT |
0.4770 USDT |
0.5219 USDT |
0.5000 USDT |
| 2024-08-23 |
0.4805 USDT |
285,881.7600 |
0.4920 USDT |
0.4551 USDT |
0.4976 USDT |
0.4857 USDT |
| 2024-08-22 |
0.4905 USDT |
507,057.9400 |
0.4584 USDT |
0.4576 USDT |
0.5198 USDT |
0.4952 USDT |
| 2024-08-21 |
0.4579 USDT |
750,999.0700 |
0.4381 USDT |
0.4197 USDT |
0.4914 USDT |
0.4586 USDT |
| 2024-08-20 |
0.4154 USDT |
937,718.4700 |
0.3803 USDT |
0.3737 USDT |
0.4467 USDT |
0.4418 USDT |
| 2024-08-19 |
0.3356 USDT |
334,017.9600 |
0.3184 USDT |
0.3133 USDT |
0.4005 USDT |
0.3593 USDT |
| 2024-08-18 |
0.3232 USDT |
27,606.9800 |
0.3204 USDT |
0.3178 USDT |
0.3302 USDT |
0.3216 USDT |
| 2024-08-17 |
0.3189 USDT |
43,039.1800 |
0.3167 USDT |
0.3135 USDT |
0.3244 USDT |
0.3183 USDT |
| 2024-08-16 |
0.3118 USDT |
106,695.5400 |
0.3134 USDT |
0.2965 USDT |
0.3244 USDT |
0.3207 USDT |
| 2024-08-15 |
0.3188 USDT |
536,159.5800 |
0.3224 USDT |
0.3058 USDT |
0.3278 USDT |
0.3146 USDT |